Zabka Group S.A. (ZAB.WA) — 주가 히스토리

2026-10-16 기준 — Closelook 데이터 레이크에서 매일 밤 갱신. 투자 일기 형식의 기록이며, 투자 자문이 아닙니다.

일별 주가

날짜	시가	고가	저가	종가	등락률	거래량
2026-10-16	31.68	31.73	31.66	31.70	-0.13%	1,437,627
2026-10-15	31.70	31.74	31.65	31.74	+0.13%	1,372,607
2026-10-14	31.67	31.72	31.67	31.70	-0.06%	872,641
2026-10-13	31.69	31.72	31.65	31.72	-0.03%	1,265,622
2026-10-12	31.70	31.75	31.65	31.73	+0.09%	812,803
2026-10-09	31.63	31.70	31.62	31.70	+0.25%	2,223,031
2026-10-08	31.70	31.74	31.60	31.62	-0.38%	2,513,897
2026-10-07	31.70	31.75	31.69	31.74	-0.03%	1,016,367
2026-10-06	31.61	31.77	31.61	31.75	+0.28%	1,941,870
2026-10-05	31.67	31.67	31.60	31.66	-0.03%	738,636
2026-10-02	31.60	31.70	31.59	31.67	+0.16%	1,060,784
2026-10-01	31.63	31.68	31.57	31.62	-0.09%	681,679
2026-09-30	31.53	31.69	31.53	31.65	+0.29%	1,098,926
2026-09-29	31.49	31.64	31.48	31.56	-0.13%	659,518
2026-09-28	31.48	31.68	31.48	31.60	+0.38%	831,151
2026-09-25	31.47	31.52	31.46	31.48	-0.06%	2,331,878
2026-09-24	31.48	31.53	31.25	31.50	+0.03%	835,441
2026-09-23	31.47	31.57	31.46	31.49	-0.25%	1,901,577
2026-09-22	31.46	31.57	31.46	31.57	+0.25%	2,150,111
2026-09-21	31.48	31.51	31.45	31.49	+0.00%	1,241,268
2026-09-18	31.51	31.52	31.40	31.49	-0.10%	5,985,630
2026-09-17	31.51	31.57	31.50	31.52	+0.03%	2,587,403
2026-09-16	31.50	31.54	31.49	31.51	+0.03%	5,114,474
2026-09-15	31.48	31.57	31.45	31.50	-0.22%	2,506,826
2026-09-14	31.46	31.63	31.44	31.57	+0.35%	1,117,216
2026-09-11	31.50	31.60	31.44	31.46	-0.13%	6,385,534
2026-09-10	31.50	31.52	31.45	31.50	+0.10%	5,036,165
2026-09-09	31.56	31.63	31.43	31.47	-0.44%	10,826,114
2026-09-08	31.52	31.61	31.50	31.61	+0.22%	2,332,898
2026-09-07	31.52	31.55	31.50	31.54	-0.03%	1,115,552
2026-09-04	31.49	31.55	31.49	31.55	+0.19%	2,152,410
2026-09-03	31.51	31.58	31.46	31.49	-0.06%	6,643,797
2026-09-02	31.50	31.55	31.49	31.51	+0.03%	2,936,393
2026-09-01	31.50	31.57	31.47	31.50	-0.25%	7,038,097
2026-08-31	31.51	31.58	31.49	31.58	+0.22%	6,669,965
2026-08-28	31.57	31.60	31.49	31.51	-0.13%	10,372,847
2026-08-27	31.50	31.59	31.49	31.55	+0.19%	7,004,913
2026-08-26	31.50	31.55	31.46	31.49	+0.67%	15,508,387
2026-08-25	31.33	31.35	31.27	31.28	-0.29%	6,117,981
2026-08-24	31.30	31.37	31.26	31.37	+0.22%	3,322,443
2026-08-21	31.33	31.39	31.30	31.30	-0.10%	4,413,536
2026-08-20	31.36	31.39	31.30	31.33	-0.22%	4,229,201
2026-08-19	31.40	31.45	31.29	31.40	-0.13%	2,060,324
2026-08-18	31.41	31.44	31.36	31.44	+0.10%	1,711,098
2026-08-17	31.48	31.48	31.36	31.41	-0.22%	1,905,003
2026-08-14	31.44	31.49	31.40	31.48	+0.06%	2,730,056
2026-08-13	31.49	31.49	31.40	31.46	-0.13%	2,912,841
2026-08-12	31.48	31.50	31.42	31.50	+0.00%	2,445,078
2026-08-11	31.50	31.51	31.38	31.50	+0.00%	6,746,850
2026-08-10	31.48	31.50	31.31	31.50	+0.03%	3,870,904
2026-08-07	31.30	31.50	31.26	31.49	+0.61%	6,413,218
2026-08-06	31.40	31.40	31.26	31.30	-0.32%	6,520,541
2026-08-05	31.42	31.45	31.35	31.40	-0.16%	3,370,991
2026-08-04	31.49	31.56	31.34	31.45	-0.16%	4,542,097
2026-08-03	31.79	31.79	31.41	31.50	-0.94%	4,841,406
2026-07-31	31.89	32.80	31.32	31.80	+8.68%	29,460,447
2026-07-30	29.00	29.86	28.50	29.26	+2.74%	2,729,899
2026-07-29	28.32	28.88	28.32	28.48	+1.06%	2,727,796
2026-07-28	28.50	28.73	28.03	28.18	+0.04%	7,823,468
2026-07-27	27.40	28.93	26.93	28.17	-9.57%	11,534,945
2026-07-24	31.30	31.66	30.58	31.15	-1.61%	2,596,008
2026-07-23	33.02	33.08	31.43	31.66	-5.38%	6,591,846
2026-07-22	33.75	33.88	33.11	33.46	-1.09%	2,458,282
2026-07-21	32.87	33.83	32.64	33.83	+2.98%	3,421,855
2026-07-20	33.30	33.57	32.62	32.85	-2.44%	7,638,656
2026-07-17	31.00	33.67	30.47	33.67	+8.26%	13,392,133
2026-07-16	28.00	32.97	27.51	31.10	+10.87%	25,618,669
2026-07-15	27.93	28.06	27.78	28.05	+0.43%	5,329,844
2026-07-14	27.69	28.20	27.36	27.93	+0.83%	2,032,360
2026-07-13	27.71	27.81	27.44	27.70	-0.04%	1,506,817
2026-07-10	27.46	27.78	27.35	27.71	+1.69%	1,761,098
2026-07-09	27.88	27.95	27.06	27.25	-2.26%	3,679,350
2026-07-08	28.18	28.18	27.47	27.88	-1.06%	2,213,315
2026-07-07	27.83	28.37	27.60	28.18	+1.29%	2,484,048
2026-07-06	27.85	28.16	27.67	27.82	-0.11%	1,873,190
2026-07-03	28.31	28.38	27.36	27.85	-1.31%	3,185,780
2026-07-02	27.62	28.41	27.45	28.22	+2.06%	5,861,392
2026-07-01	27.60	27.73	27.11	27.65	+1.65%	2,474,350
2026-06-30	27.55	27.88	27.16	27.20	-0.62%	3,752,459
2026-06-29	27.00	27.63	26.74	27.37	+1.60%	2,290,684
2026-06-26	26.40	26.98	26.25	26.94	+2.05%	2,489,083
2026-06-25	26.41	26.77	26.30	26.40	+0.30%	2,109,440
2026-06-24	26.04	26.44	25.73	26.32	+0.73%	2,436,698
2026-06-23	26.10	26.35	25.58	26.13	+0.19%	3,736,966
2026-06-22	26.27	26.29	25.89	26.08	-0.19%	1,702,385
2026-06-19	25.71	26.36	25.64	26.13	+0.69%	7,223,022
2026-06-18	26.14	26.34	25.84	25.95	-0.73%	2,604,646
2026-06-17	25.61	26.57	25.47	26.14	+2.07%	3,930,737
2026-06-16	25.42	25.93	25.42	25.61	+0.75%	3,408,592
2026-06-15	25.61	25.98	25.29	25.42	-0.70%	2,439,485
2026-06-12	25.52	25.77	25.38	25.60	+0.79%	1,363,276
2026-06-11	25.19	25.62	25.07	25.40	+1.44%	3,986,865
2026-06-10	24.90	25.14	24.68	25.04	+0.52%	2,404,718
2026-06-09	25.20	25.28	24.91	24.91	-1.07%	2,402,480
2026-06-08	24.41	25.19	24.20	25.18	+2.15%	2,619,352
2026-06-05	24.95	25.00	24.40	24.65	-1.12%	3,171,391
2026-06-03	24.80	25.07	24.71	24.93	+0.40%	1,724,361
2026-06-02	25.00	25.42	24.78	24.83	+0.04%	3,448,703
2026-06-01	25.60	25.60	24.78	24.82	-3.05%	1,983,899
2026-05-29	25.36	25.82	25.36	25.60	+0.95%	8,661,930
2026-05-28	25.15	25.42	25.02	25.36	+0.16%	3,099,989
2026-05-27	25.00	25.42	25.00	25.32	+1.28%	3,449,286
2026-05-26	24.80	25.16	24.77	25.00	+0.81%	2,873,934
2026-05-25	24.28	25.09	24.28	24.80	+2.73%	2,956,619
2026-05-22	23.98	24.34	23.91	24.14	+1.47%	4,015,685
2026-05-21	23.76	24.07	23.53	23.79	+0.13%	5,788,677
2026-05-20	23.63	23.93	23.32	23.76	+0.55%	4,976,673
2026-05-19	23.74	23.87	23.51	23.63	+0.21%	4,063,047
2026-05-18	23.20	23.73	23.05	23.58	+1.68%	2,496,601
2026-05-15	22.82	23.58	22.69	23.19	+1.62%	3,387,784
2026-05-14	22.77	23.00	22.48	22.82	+1.06%	1,424,691
2026-05-13	22.85	22.88	22.35	22.58	-0.31%	1,984,244
2026-05-12	22.87	22.89	22.34	22.65	-0.96%	3,718,485
2026-05-11	23.21	23.21	22.64	22.87	-0.48%	5,777,683
2026-05-08	23.39	23.39	22.91	22.98	-1.50%	2,260,679
2026-05-07	23.80	23.80	23.14	23.33	-1.97%	2,414,999
2026-05-06	23.68	23.80	23.44	23.80	+2.10%	4,308,373
2026-05-05	23.69	23.96	23.25	23.31	-0.68%	3,663,208
2026-05-04	23.20	23.55	22.55	23.47	+1.47%	5,184,496
2026-04-30	23.60	23.63	22.82	23.13	-1.66%	4,797,059
2026-04-29	23.89	24.06	23.37	23.52	-2.00%	4,740,708
2026-04-28	24.15	24.43	23.85	24.00	-0.99%	3,053,907
2026-04-27	24.35	24.61	24.08	24.24	-0.25%	2,200,135
2026-04-24	24.73	24.87	24.03	24.30	-1.98%	4,033,177
2026-04-23	24.90	25.00	24.58	24.79	-0.44%	2,815,101
2026-04-22	24.81	25.07	24.74	24.90	-0.08%	4,753,563
2026-04-21	24.97	25.15	24.78	24.92	+0.00%	4,170,130
2026-04-20	24.84	25.03	24.65	24.92	+0.36%	4,272,738
2026-04-17	25.20	25.43	24.40	24.83	-1.47%	5,444,296
2026-04-16	25.65	25.74	24.75	25.20	-1.91%	8,548,447
2026-04-15	24.40	25.86	24.37	25.69	+4.86%	10,234,863
2026-04-14	23.10	24.60	23.10	24.50	+6.06%	9,883,581
2026-04-13	22.31	23.10	22.30	23.10	+3.03%	4,428,171
2026-04-10	22.54	22.79	22.29	22.42	-0.53%	3,218,464
2026-04-09	22.31	22.63	22.07	22.54	+1.03%	2,274,555
2026-04-08	22.68	22.74	22.02	22.31	+0.45%	4,707,193
2026-04-07	22.39	22.68	22.10	22.21	-0.76%	2,015,633
2026-04-02	21.80	22.40	21.61	22.38	+1.22%	2,176,956
2026-04-01	22.25	22.57	21.96	22.11	+0.05%	2,814,931
2026-03-31	22.00	22.18	21.73	22.10	+0.41%	2,345,050
2026-03-30	21.37	22.10	21.32	22.01	+2.23%	3,269,257
2026-03-27	21.99	22.09	21.30	21.53	-2.09%	4,984,350
2026-03-26	21.77	22.09	21.59	21.99	+1.01%	3,202,345
2026-03-25	21.58	21.81	21.47	21.77	+1.30%	4,075,629
2026-03-24	21.02	21.57	20.94	21.49	+2.28%	4,303,952
2026-03-23	21.01	21.79	20.62	21.01	-0.52%	5,198,452
2026-03-20	20.98	21.22	20.24	21.12	+4.71%	11,823,856
2026-03-19	20.22	20.30	19.96	20.17	-1.13%	4,335,504
2026-03-18	20.73	20.76	20.21	20.40	-1.69%	2,681,953
2026-03-17	20.40	20.75	20.18	20.75	+1.22%	6,562,498
2026-03-16	20.34	20.50	20.17	20.50	+1.08%	1,386,897
2026-03-13	20.30	20.42	19.92	20.28	-0.34%	2,965,189
2026-03-12	20.50	20.58	20.21	20.35	-0.73%	4,432,296
2026-03-11	21.15	21.15	20.42	20.50	-2.84%	2,837,111
2026-03-10	21.29	21.33	20.99	21.10	+0.38%	1,844,429
2026-03-09	20.50	21.19	20.26	21.02	+1.15%	3,501,659
2026-03-06	20.96	21.18	20.72	20.78	-1.33%	1,651,714
2026-03-05	21.23	21.34	20.87	21.06	-0.57%	1,963,325
2026-03-04	20.90	21.24	20.90	21.18	+1.44%	1,732,690
2026-03-03	21.61	21.63	20.88	20.88	-3.33%	2,994,399
2026-03-02	22.00	22.00	21.50	21.60	-3.36%	3,011,777
2026-02-27	22.50	22.50	22.16	22.35	-0.67%	5,957,794
2026-02-26	22.39	22.50	22.34	22.50	+0.58%	5,809,235
2026-02-25	22.20	22.37	22.04	22.37	+0.77%	14,670,878
2026-02-24	22.00	22.35	21.88	22.20	+0.77%	5,284,346
2026-02-23	21.90	22.15	21.84	22.03	+0.59%	4,343,486
2026-02-20	21.85	22.00	21.77	21.90	+0.23%	2,262,323
2026-02-19	21.90	22.03	21.79	21.85	-0.55%	1,682,433
2026-02-18	21.76	22.03	21.76	21.97	+0.69%	2,053,584
2026-02-17	21.95	22.00	21.56	21.82	-0.59%	2,753,722
2026-02-16	22.14	22.16	21.84	21.95	-0.68%	1,839,825
2026-02-13	22.19	22.19	21.89	22.10	-0.45%	2,098,116
2026-02-12	21.95	22.20	21.79	22.20	+1.32%	2,163,708
2026-02-11	21.90	22.28	21.76	21.91	+0.05%	3,523,558
2026-02-10	22.28	22.28	21.71	21.90	-1.13%	1,882,509
2026-02-09	21.80	22.15	21.63	22.15	+2.55%	2,581,518
2026-02-06	22.24	22.38	21.53	21.60	-2.88%	3,478,938
2026-02-05	22.46	22.54	22.07	22.24	-0.98%	3,172,040
2026-02-04	22.00	22.46	21.83	22.46	+1.86%	3,800,244
2026-02-03	21.83	22.05	21.62	22.05	+1.29%	2,781,824
2026-02-02	21.60	21.83	21.45	21.77	+0.79%	1,703,700
2026-01-30	21.41	21.75	21.33	21.60	+1.17%	2,038,680
2026-01-29	21.94	21.95	21.34	21.35	-2.73%	2,919,989
2026-01-28	22.07	22.24	21.86	21.95	-0.50%	1,571,006
2026-01-27	22.23	22.24	21.84	22.06	-0.76%	3,128,072
2026-01-26	22.14	22.36	22.03	22.23	+0.41%	1,296,486
2026-01-23	22.59	22.67	22.10	22.14	-1.95%	2,181,575
2026-01-22	22.25	22.58	22.15	22.58	+1.57%	3,052,057
2026-01-21	22.11	22.35	22.06	22.23	+0.54%	1,634,884
2026-01-20	22.48	22.52	22.00	22.11	-1.65%	2,135,730
2026-01-19	22.41	22.52	22.22	22.48	+0.22%	1,427,429
2026-01-16	22.30	22.53	22.17	22.43	+0.81%	2,417,602
2026-01-15	22.27	22.40	22.16	22.25	+0.23%	3,396,511
2026-01-14	22.43	22.46	22.01	22.20	-0.49%	5,293,944
2026-01-13	23.45	23.50	22.13	22.31	-4.00%	7,365,030
2026-01-12	23.40	23.47	23.15	23.24	-0.85%	1,547,804
2026-01-09	23.16	23.48	22.81	23.44	+1.30%	1,613,553
2026-01-08	23.85	23.94	23.06	23.14	-3.18%	2,867,911
2026-01-07	23.12	23.93	22.98	23.90	+3.91%	5,380,512
2026-01-05	23.20	23.35	22.86	23.00	-0.86%	3,391,687
2026-01-02	23.00	23.25	22.85	23.20	+1.31%	913,811
2025-12-30	22.83	23.05	22.74	22.90	+0.31%	1,119,866
2025-12-29	22.89	22.94	22.70	22.83	-0.26%	2,023,284
2025-12-23	22.93	23.21	22.86	22.89	-0.82%	1,159,608
2025-12-22	23.23	23.31	22.91	23.08	-0.60%	1,586,910
2025-12-19	23.15	23.30	22.97	23.22	+0.30%	3,589,403
2025-12-18	22.72	23.18	22.56	23.15	+1.89%	4,183,719
2025-12-17	22.70	22.78	22.50	22.72	+0.53%	1,674,242
2025-12-16	22.35	22.74	22.25	22.60	+0.53%	3,711,877
2025-12-15	22.10	22.63	22.02	22.48	+2.09%	2,850,947
2025-12-12	22.30	22.31	21.96	22.02	-1.03%	4,685,472
2025-12-11	22.09	22.25	21.92	22.25	+0.72%	2,766,862
2025-12-10	22.06	22.23	21.96	22.09	+0.05%	2,341,621
2025-12-09	22.16	22.26	21.92	22.08	-0.23%	2,502,614
2025-12-08	22.41	22.45	21.96	22.13	-1.25%	1,793,289
2025-12-05	22.60	22.72	22.30	22.41	-0.04%	1,551,140
2025-12-04	22.59	22.87	21.98	22.42	-0.75%	2,135,210
2025-12-03	23.05	23.18	22.48	22.59	-2.00%	963,902
2025-12-02	23.11	23.12	22.84	23.05	-0.30%	1,288,216
2025-12-01	23.20	23.42	23.07	23.12	-0.64%	1,788,042
2025-11-28	22.62	23.38	22.52	23.27	+2.06%	2,316,945
2025-11-27	23.00	23.10	22.66	22.80	-1.55%	1,533,412
2025-11-26	23.68	23.71	22.98	23.16	-2.20%	3,311,467
2025-11-25	23.56	23.99	23.52	23.68	+0.51%	4,122,415
2025-11-24	24.35	24.50	23.45	23.56	-3.24%	14,727,349
2025-11-21	24.05	24.65	23.96	24.35	+0.70%	8,392,476
2025-11-20	24.07	24.27	23.75	24.18	+0.79%	3,175,014
2025-11-19	23.18	24.08	23.18	23.99	+3.49%	9,432,467
2025-11-18	23.60	23.60	23.00	23.18	-2.19%	4,564,015
2025-11-17	23.60	23.89	23.32	23.70	+0.72%	10,444,472
2025-11-14	23.10	23.53	22.81	23.53	+1.25%	5,961,222
2025-11-13	22.25	23.65	22.25	23.24	+4.59%	17,098,500
2025-11-12	21.90	22.41	21.88	22.22	+1.97%	4,620,898
2025-11-10	21.38	21.88	21.37	21.79	+1.73%	3,281,846
2025-11-07	21.60	21.63	21.35	21.42	-0.33%	3,624,578
2025-11-06	21.60	21.64	21.41	21.49	-0.28%	843,506
2025-11-05	21.30	21.60	21.25	21.55	+1.89%	1,985,712
2025-11-04	21.45	21.54	21.14	21.15	-1.08%	1,720,028
2025-11-03	21.36	21.62	21.35	21.38	-0.33%	1,105,842
2025-10-31	21.70	21.75	21.45	21.45	-0.37%	2,445,909
2025-10-30	21.19	21.65	21.02	21.53	+2.97%	6,215,011
2025-10-29	22.50	22.50	20.91	20.91	-4.95%	6,742,944
2025-10-28	21.78	22.20	21.73	22.00	+1.38%	4,823,951
2025-10-27	21.75	21.95	21.66	21.70	-0.23%	5,738,238
2025-10-24	21.68	21.85	21.60	21.75	+0.79%	831,471
2025-10-23	21.77	21.85	21.56	21.58	-0.87%	1,270,808
2025-10-22	21.87	21.91	21.58	21.77	-0.50%	1,620,062
2025-10-21	21.85	21.95	21.67	21.88	+0.14%	2,622,236
2025-10-20	21.77	21.95	21.62	21.85	+0.46%	2,062,108
2025-10-17	21.67	21.90	21.46	21.75	-0.37%	4,074,357

최근 250 거래일, 최신순.

월별 계절성 수익률

역사적으로 가장 강한 달: 11월 (+8.84%). 가장 약한 달: 10월 (-6.74%). 일별 데이터 2년치(2025–2026) 기준.

1월+3.51%
2월+0.84%
3월-2.17%
4월+2.99%
5월+4.83%
6월+3.67%
7월+4.90%
8월+4.46%
9월+4.42%
10월-6.74%
11월+8.84%
12월-0.95%

FAQ · 현재 가격 데이터 기준 · 2026-10-16 기준

빠른 답변

Zabka Group S.A. (ZAB.WA)의 최근 종가는 얼마입니까?

2026-10-16 기준 31.70. Closelook 데이터 레이크의 일별 가격 기록 기준.

ZAB.WA의 52주 최고가와 최저가는 얼마입니까?

최근 52주 동안 최고 33.88, 최저 19.92 (2026-10-16 기준).

Zabka Group S.A.이(가) 역사적으로 가장 강한 달과 약한 달은 언제입니까?

역사적으로 ZAB.WA의 가장 강한 달은 11월(평균 +8.84%), 가장 약한 달은 10월(평균 -6.74%)였습니다. 일별 데이터 2년치(2025–2026) 기준.

이 계절성 분석은 몇 년을 다룹니까?

2년(2025–2026). Closelook 데이터 레이크의 일봉 450개로 계산.